Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.900 | 10.06 | 9.870 | 10.04 | 654,070 | +0.07(+0.70%) |
Dec 29, 2022 | 9.920 | 10.04 | 9.870 | 9.970 | 489,386 | +0.16(+1.63%) |
Dec 28, 2022 | 10.09 | 10.12 | 9.780 | 9.810 | 523,484 | -0.22(-2.19%) |
Dec 27, 2022 | 10.09 | 10.11 | 9.985 | 10.03 | 229,866 | -0.05(-0.50%) |
Dec 23, 2022 | 9.910 | 10.11 | 9.900 | 10.08 | 303,938 | +0.11(+1.10%) |
Dec 22, 2022 | 9.850 | 10.01 | 9.760 | 9.970 | 224,888 | -0.03(-0.30%) |
Dec 21, 2022 | 10.05 | 10.23 | 9.990 | 10.00 | 300,146 | +0.03(+0.30%) |
Dec 20, 2022 | 9.980 | 10.05 | 9.850 | 9.970 | 491,278 | -0.06(-0.60%) |
Dec 19, 2022 | 10.27 | 10.30 | 10.01 | 10.03 | 424,803 | -0.34(-3.28%) |
Dec 16, 2022 | 10.42 | 10.65 | 10.20 | 10.37 | 2,847,998 | -0.25(-2.35%) |
Dec 15, 2022 | 10.81 | 10.89 | 10.60 | 10.62 | 546,743 | -0.37(-3.37%) |
Dec 14, 2022 | 11.01 | 11.21 | 10.93 | 10.99 | 448,120 | +0.04(+0.37%) |
Dec 13, 2022 | 11.05 | 11.20 | 10.81 | 10.95 | 780,917 | +0.15(+1.39%) |
Dec 12, 2022 | 10.87 | 10.93 | 10.68 | 10.80 | 422,402 | -0.07(-0.64%) |
Dec 09, 2022 | 10.84 | 10.94 | 10.78 | 10.87 | 201,778 | -0.02(-0.18%) |
Dec 08, 2022 | 10.92 | 11.06 | 10.82 | 10.89 | 239,201 | +0.03(+0.28%) |
Dec 07, 2022 | 10.78 | 11.08 | 10.78 | 10.86 | 402,313 | +0.02(+0.18%) |
Dec 06, 2022 | 10.86 | 10.96 | 10.80 | 10.84 | 361,584 | +0.00(+0.00%) |
Dec 05, 2022 | 10.96 | 11.09 | 10.82 | 10.84 | 252,553 | -0.27(-2.43%) |
Dec 02, 2022 | 11.00 | 11.26 | 10.96 | 11.11 | 299,879 | -0.06(-0.54%) |
Dec 01, 2022 | 11.31 | 11.39 | 10.98 | 11.17 | 378,737 | -0.03(-0.27%) |
Nov 30, 2022 | 11.06 | 11.25 | 10.93 | 11.20 | 501,961 | +0.08(+0.72%) |
Nov 29, 2022 | 10.90 | 11.12 | 10.83 | 11.12 | 484,371 | +0.31(+2.87%) |
Nov 28, 2022 | 11.15 | 11.19 | 10.81 | 10.81 | 460,348 | -0.43(-3.83%) |
Nov 25, 2022 | 11.22 | 11.27 | 11.16 | 11.24 | 109,114 | +0.06(+0.54%) |
Nov 23, 2022 | 11.07 | 11.18 | 10.96 | 11.18 | 184,337 | +0.11(+0.99%) |
Nov 22, 2022 | 10.99 | 11.12 | 10.92 | 11.07 | 254,641 | +0.14(+1.28%) |
Nov 21, 2022 | 10.94 | 11.03 | 10.86 | 10.93 | 285,547 | -0.10(-0.91%) |
Nov 18, 2022 | 11.20 | 11.21 | 10.97 | 11.03 | 349,440 | +0.05(+0.46%) |
Nov 17, 2022 | 10.67 | 10.98 | 10.67 | 10.98 | 440,374 | +0.15(+1.39%) |
Nov 16, 2022 | 11.00 | 11.00 | 10.81 | 10.83 | 319,300 | -0.17(-1.55%) |
Nov 15, 2022 | 11.08 | 11.08 | 10.82 | 11.00 | 392,926 | +0.18(+1.66%) |
Nov 14, 2022 | 10.76 | 10.96 | 10.66 | 10.82 | 411,961 | -0.02(-0.18%) |
Nov 11, 2022 | 10.76 | 10.88 | 10.70 | 10.84 | 368,663 | +0.01(+0.09%) |
Nov 10, 2022 | 10.51 | 10.86 | 10.48 | 10.83 | 480,010 | +0.75(+7.44%) |
Nov 09, 2022 | 10.07 | 10.22 | 9.990 | 10.08 | 706,356 | -0.03(-0.30%) |
Nov 08, 2022 | 10.20 | 10.24 | 10.08 | 10.11 | 422,397 | -0.02(-0.20%) |
Nov 07, 2022 | 10.07 | 10.16 | 9.810 | 10.13 | 470,894 | +0.12(+1.20%) |
Nov 04, 2022 | 9.630 | 10.02 | 9.540 | 10.01 | 413,870 | +0.52(+5.48%) |
Nov 03, 2022 | 9.390 | 9.500 | 8.780 | 9.490 | 875,212 | +0.46(+5.09%) |
Nov 02, 2022 | 9.310 | 8.960 | 9.030 | 854,033 | -0.29(-3.11%) | |
Nov 01, 2022 | 9.160 | 9.355 | 9.000 | 9.320 | 650,330 | +0.02(+0.22%) |
Oct 31, 2022 | 9.180 | 9.325 | 9.150 | 9.300 | 566,865 | +0.02(+0.22%) |
Oct 28, 2022 | 9.140 | 9.300 | 8.990 | 9.280 | 411,607 | +0.19(+2.09%) |
Oct 27, 2022 | 9.100 | 9.260 | 9.025 | 9.090 | 509,564 | +0.07(+0.78%) |
Oct 26, 2022 | 9.270 | 9.300 | 8.990 | 9.020 | 545,678 | -0.16(-1.74%) |
Oct 25, 2022 | 8.840 | 9.280 | 8.840 | 9.180 | 455,839 | +0.39(+4.44%) |
Oct 24, 2022 | 8.850 | 8.900 | 8.725 | 8.790 | 439,553 | +0.03(+0.34%) |
Oct 21, 2022 | 8.580 | 8.760 | 8.485 | 8.760 | 503,828 | +0.30(+3.55%) |
Oct 20, 2022 | 8.490 | 8.650 | 8.410 | 8.460 | 762,932 | -0.06(-0.70%) |
Oct 19, 2022 | 8.670 | 8.740 | 8.420 | 8.520 | 421,590 | -0.25(-2.85%) |
Oct 18, 2022 | 8.860 | 8.980 | 8.650 | 8.770 | 377,604 | +0.10(+1.15%) |
Oct 17, 2022 | 8.590 | 8.730 | 8.565 | 8.670 | 525,626 | +0.30(+3.58%) |
Oct 14, 2022 | 8.720 | 8.810 | 8.335 | 8.370 | 429,848 | -0.22(-2.56%) |
Oct 13, 2022 | 8.170 | 8.630 | 8.070 | 8.590 | 597,645 | +0.24(+2.87%) |
Oct 12, 2022 | 8.440 | 8.450 | 8.290 | 8.350 | 481,998 | -0.05(-0.60%) |
Oct 11, 2022 | 8.130 | 8.510 | 8.060 | 8.400 | 668,259 | +0.24(+2.94%) |
Oct 10, 2022 | 7.980 | 8.270 | 7.980 | 8.160 | 367,907 | +0.19(+2.38%) |
Oct 07, 2022 | 8.040 | 8.100 | 7.860 | 7.970 | 636,654 | -0.12(-1.48%) |
Oct 06, 2022 | 7.980 | 8.130 | 7.930 | 8.090 | 844,064 | +0.07(+0.87%) |
Oct 05, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 545,667 | -0.14(-1.72%) |
Oct 04, 2022 | 7.930 | 8.175 | 7.870 | 8.160 | 501,770 | +0.37(+4.75%) |